富士フイルムホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 4,150 | 4,257 | 4,137 | 4,188 | +106 | +2.6% | 3,657,800 |
| 2017/07/19 | 4,110 | 4,112 | 4,080 | 4,082 | -44 | -1.1% | 1,316,000 |
| 2017/07/18 | 4,134 | 4,152 | 4,103 | 4,126 | -7 | -0.2% | 1,169,200 |
| 2017/07/14 | 4,113 | 4,141 | 4,107 | 4,133 | +26 | +0.6% | 1,269,900 |
| 2017/07/13 | 4,131 | 4,133 | 4,098 | 4,107 | -11 | -0.3% | 963,800 |
| 2017/07/12 | 4,143 | 4,157 | 4,113 | 4,118 | -25 | -0.6% | 984,400 |
| 2017/07/11 | 4,089 | 4,145 | 4,087 | 4,143 | +57 | +1.4% | 1,611,100 |
| 2017/07/10 | 4,060 | 4,091 | 4,043 | 4,086 | +73 | +1.8% | 1,882,100 |
| 2017/07/07 | 4,022 | 4,035 | 4,012 | 4,013 | -34 | -0.8% | 1,658,000 |
| 2017/07/06 | 4,081 | 4,089 | 4,043 | 4,047 | -37 | -0.9% | 1,704,800 |
| 2017/07/05 | 4,066 | 4,085 | 4,040 | 4,084 | +29 | +0.7% | 1,176,200 |
| 2017/07/04 | 4,033 | 4,063 | 4,024 | 4,055 | +34 | +0.8% | 1,523,900 |
| 2017/07/03 | 4,041 | 4,044 | 4,020 | 4,021 | -19 | -0.5% | 1,306,500 |
| 2017/06/30 | 4,028 | 4,043 | 4,026 | 4,040 | -24 | -0.6% | 1,624,800 |
| 2017/06/29 | 4,063 | 4,077 | 4,048 | 4,064 | +26 | +0.6% | 1,255,100 |
| 2017/06/28 | 4,069 | 4,079 | 4,032 | 4,038 | -48 | -1.2% | 1,735,000 |
| 2017/06/27 | 4,057 | 4,093 | 4,054 | 4,086 | +51 | +1.3% | 1,594,100 |
| 2017/06/26 | 4,030 | 4,046 | 4,016 | 4,035 | -10 | -0.2% | 1,067,500 |
| 2017/06/23 | 4,069 | 4,072 | 4,045 | 4,045 | ±0 | ±0% | 981,000 |
| 2017/06/22 | 4,042 | 4,061 | 4,027 | 4,045 | -3 | -0.1% | 1,496,300 |
| 2017/06/21 | 4,077 | 4,088 | 4,043 | 4,048 | -41 | -1% | 1,470,800 |
| 2017/06/20 | 4,090 | 4,118 | 4,070 | 4,089 | +38 | +0.9% | 1,928,100 |
| 2017/06/19 | 4,009 | 4,057 | 4,009 | 4,051 | +42 | +1% | 1,731,500 |
| 2017/06/16 | 4,006 | 4,023 | 3,994 | 4,009 | +11 | +0.3% | 2,383,100 |
| 2017/06/15 | 3,990 | 4,043 | 3,986 | 3,998 | +10 | +0.3% | 2,037,600 |
| 2017/06/14 | 4,007 | 4,008 | 3,978 | 3,988 | -3 | -0.1% | 2,174,200 |
| 2017/06/13 | 4,004 | 4,015 | 3,972 | 3,991 | -37 | -0.9% | 3,556,300 |
| 2017/06/12 | 4,000 | 4,052 | 3,955 | 4,028 | +64 | +1.6% | 3,708,000 |
| 2017/06/09 | 3,990 | 3,999 | 3,932 | 3,964 | -166 | -4% | 6,920,500 |
| 2017/06/08 | 4,109 | 4,145 | 4,104 | 4,130 | +67 | +1.6% | 1,694,600 |
| 2017/06/07 | 4,039 | 4,080 | 4,037 | 4,063 | +9 | +0.2% | 1,881,400 |
| 2017/06/06 | 4,088 | 4,096 | 4,052 | 4,054 | -56 | -1.4% | 1,596,600 |
| 2017/06/05 | 4,127 | 4,132 | 4,104 | 4,110 | -22 | -0.5% | 1,150,200 |
| 2017/06/02 | 4,104 | 4,142 | 4,101 | 4,132 | +43 | +1.1% | 1,874,200 |
| 2017/06/01 | 4,070 | 4,105 | 4,057 | 4,089 | +51 | +1.3% | 1,233,400 |
| 2017/05/31 | 4,036 | 4,062 | 4,027 | 4,038 | -2 | ±0% | 3,207,600 |
| 2017/05/30 | 4,045 | 4,052 | 4,005 | 4,040 | -8 | -0.2% | 941,600 |
| 2017/05/29 | 4,050 | 4,074 | 4,045 | 4,048 | +5 | +0.1% | 685,400 |
| 2017/05/26 | 4,056 | 4,060 | 4,032 | 4,043 | -7 | -0.2% | 1,063,600 |
| 2017/05/25 | 4,044 | 4,062 | 4,038 | 4,050 | +15 | +0.4% | 1,183,400 |
| 2017/05/24 | 4,073 | 4,084 | 4,018 | 4,035 | -15 | -0.4% | 1,671,000 |
| 2017/05/23 | 4,070 | 4,087 | 4,039 | 4,050 | -59 | -1.4% | 1,435,700 |
| 2017/05/22 | 4,106 | 4,126 | 4,096 | 4,109 | +19 | +0.5% | 843,600 |
| 2017/05/19 | 4,106 | 4,113 | 4,068 | 4,090 | -25 | -0.6% | 1,749,500 |
| 2017/05/18 | 4,108 | 4,144 | 4,100 | 4,115 | -63 | -1.5% | 1,257,500 |
| 2017/05/17 | 4,180 | 4,200 | 4,173 | 4,178 | -23 | -0.5% | 1,598,700 |
| 2017/05/16 | 4,185 | 4,235 | 4,184 | 4,201 | +7 | +0.2% | 1,560,000 |
| 2017/05/15 | 4,236 | 4,255 | 4,190 | 4,194 | -86 | -2% | 1,476,200 |
| 2017/05/12 | 4,299 | 4,306 | 4,249 | 4,280 | -4 | -0.1% | 1,857,400 |
| 2017/05/11 | 4,263 | 4,304 | 4,260 | 4,284 | +14 | +0.3% | 1,186,200 |
1901～
1950
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「富士フイルム」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 富士フイルム | 305,300円 | +6.4% | +2.4% | 1.97% | 14.71倍 | 1.17倍 |
|
写真、医療機器、医薬、液晶フィルム、半導体材料、事務機器展開。医療注力。Ｍ＆Ａにも積極的 |
| 信越化 | 452,800円 | +5.4% | +8.5% | 2.34% | 14.79倍 | 1.91倍 |
|
塩化ビニル樹脂、半導体シリコンウエハで世界首位。ケイ素樹脂、フォトレジスト等も。好財務 |
| 花 王 | 603,700円 | +2.6% | +7.9% | 2.55% | 24.17倍 | 2.63倍 |
|
トイレタリー国内首位、化粧品でも大手。原料からの一貫生産。独自の物流・販社システム所有 |
| 日ペイントＨ | 110,100円 | +11.1% | +24.5% | 1.45% | 15.96倍 | 1.63倍 |
|
自動車、汎用、工業用など総合塗料メーカー世界４位。海外は中国中心にアジア、欧米豪も展開 |
| ユニチャーム | 134,300円 | +3.6% | +5.5% | 1.34% | 27.25倍 | 3.05倍 |
|
生理用品、乳幼児・大人用紙おむつトップ。ペットケア用品も首位級。中国軸のアジア展開に強み |
市場注目の銘柄
チャート関連のコラム
